1,482€
0,78%
Echtzeit-Aktienkurs MPC Container ASA
Bid:
Ask:
Aktienkurse zur MPC Container ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,48 | 1,51 | 1,44 | 1,49 | 1,41% | - |
| 30.04.2024 | 1,53 | 1,53 | 1,47 | 1,47 | 0,00% | 3.500,00 |
| 29.04.2024 | 1,47 | 1,48 | 1,47 | 1,47 | 2,80% | 33.500,00 |
| 26.04.2024 | 1,41 | 1,45 | 1,41 | 1,43 | 4,61% | 1.812,00 |
| 25.04.2024 | 1,36 | 1,39 | 1,36 | 1,37 | 4,35% | 22.500,00 |
| 24.04.2024 | 1,26 | 1,33 | 1,26 | 1,31 | 11,35% | 5.209,00 |
| 23.04.2024 | 1,19 | 1,20 | 1,18 | 1,18 | 1,77% | 1.200,00 |
| 22.04.2024 | 1,13 | 1,19 | 1,13 | 1,16 | 2,57% | 100,00 |
| 19.04.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 0,49% | 4.400,00 |
| 18.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,72% | - |
| 17.04.2024 | 1,13 | 1,13 | 1,11 | 1,11 | 0,59% | - |
| 16.04.2024 | 1,10 | 1,15 | 1,10 | 1,11 | -3,15% | 500,00 |
| 15.04.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,04% | 6.100,00 |
| 12.04.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 5,00% | 600,00 |
| 11.04.2024 | 1,10 | 1,16 | 1,10 | 1,10 | 0,92% | 500,00 |
| 10.04.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -2,15% | 9.000,00 |
| 09.04.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,27% | - |
| 08.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 05.04.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -1,15% | 8.000,00 |
| 04.04.2024 | 1,07 | 1,15 | 1,07 | 1,13 | 3,01% | 21.699,00 |
| 03.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 4,48% | 3.500,00 |
| 02.04.2024 | 1,07 | 1,09 | 1,05 | 1,05 | -1,96% | 21.200,00 |
| 28.03.2024 | 1,05 | 1,10 | 1,05 | 1,07 | 1,42% | 12.350,00 |
| 27.03.2024 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 26.03.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 1,15% | 4.951,00 |
| 25.03.2024 | 1,08 | 1,08 | 1,04 | 1,04 | 4,40% | 17.153,00 |
| 22.03.2024 | 1,03 | 1,05 | 1,00 | 1,00 | -3,10% | 8.700,00 |
| 21.03.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -0,86% | - |
| 20.03.2024 | 1,07 | 1,08 | 1,04 | 1,04 | -2,71% | 13.500,00 |
| 19.03.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -10,08% | 15.700,00 |
| 18.03.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 2,85% | 5.500,00 |
| 15.03.2024 | 1,17 | 1,17 | 1,15 | 1,16 | 1,40% | 8.500,00 |
| 14.03.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -1,89% | 5.701,00 |
| 13.03.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -0,17% | 2.000,00 |
| 12.03.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 0,95% | - |
| 11.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.03.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,26% | - |
| 07.03.2024 | 1,20 | 1,21 | 1,15 | 1,15 | 1,05% | 3.750,00 |
| 06.03.2024 | 1,14 | 1,19 | 1,14 | 1,14 | -0,87% | 10.500,00 |
| 05.03.2024 | 1,16 | 1,19 | 1,15 | 1,15 | -4,41% | 9.350,00 |
| 04.03.2024 | 1,21 | 1,21 | 1,16 | 1,20 | 3,00% | 11.900,00 |
| 01.03.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -1,52% | 8.000,00 |
| 29.02.2024 | 1,22 | 1,22 | 1,16 | 1,19 | -1,17% | 14.000,00 |
| 28.02.2024 | 1,28 | 1,28 | 1,19 | 1,20 | -2,04% | 6.200,00 |
| 27.02.2024 | 1,26 | 1,27 | 1,19 | 1,22 | -7,83% | 6.516,00 |
| 26.02.2024 | 1,30 | 1,33 | 1,29 | 1,33 | -0,82% | 8.525,00 |
| 23.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 22.02.2024 | 1,34 | 1,36 | 1,32 | 1,32 | 0,23% | 650,00 |
| 21.02.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,30% | - |
| 20.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,18% | - |
| 19.02.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -1,61% | 2.000,00 |
| 16.02.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 3,08% | 1.500,00 |
| 15.02.2024 | 1,32 | 1,33 | 1,27 | 1,27 | -3,87% | 17.500,00 |
| 14.02.2024 | 1,31 | 1,34 | 1,31 | 1,32 | 0,61% | 850,00 |
| 13.02.2024 | 1,33 | 1,36 | 1,31 | 1,31 | -1,95% | 960,00 |
| 12.02.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 1,99% | 850,00 |
| 09.02.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 2,11% | 2.500,00 |
| 08.02.2024 | 1,31 | 1,34 | 1,28 | 1,28 | -4,54% | 7.000,00 |
| 07.02.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -3,38% | - |
| 06.02.2024 | 1,36 | 1,39 | 1,36 | 1,39 | -0,43% | 200,00 |
| 05.02.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 3,64% | 1.000,00 |
| 02.02.2024 | 1,34 | 1,38 | 1,34 | 1,35 | -2,32% | 5.000,00 |
| 01.02.2024 | 1,39 | 1,39 | 1,37 | 1,38 | 0,88% | 1.160,00 |
| 31.01.2024 | 1,30 | 1,42 | 1,30 | 1,37 | -0,58% | 884,00 |
| 30.01.2024 | 1,55 | 1,55 | 1,38 | 1,38 | 0,00% | 7.819,00 |
| 29.01.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,44% | - |
| 26.01.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,29% | 7.705,00 |
| 25.01.2024 | 1,37 | 1,39 | 1,37 | 1,37 | 2,85% | 14.499,00 |
| 24.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 3,33% | - |
| 23.01.2024 | 1,36 | 1,36 | 1,29 | 1,29 | -8,24% | 800,00 |
| 22.01.2024 | 1,36 | 1,41 | 1,36 | 1,41 | 8,14% | 100,00 |
| 19.01.2024 | 1,34 | 1,35 | 1,30 | 1,30 | 1,09% | 43.999,00 |
| 18.01.2024 | 1,31 | 1,36 | 1,29 | 1,29 | 0,94% | 20.230,00 |
| 17.01.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,23% | - |
| 16.01.2024 | 1,30 | 1,33 | 1,28 | 1,28 | -0,54% | 28.000,00 |
| 15.01.2024 | 1,33 | 1,33 | 1,28 | 1,29 | -1,38% | 2.300,00 |
| 12.01.2024 | 1,29 | 1,33 | 1,29 | 1,30 | 5,16% | 2.000,00 |
| 11.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 1.000,00 |
| 10.01.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,81% | - |
| 09.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,48% | - |
| 08.01.2024 | 1,31 | 1,31 | 1,25 | 1,25 | -2,35% | 6.880,00 |
| 05.01.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -4,06% | 7.870,00 |
| 04.01.2024 | 1,25 | 1,34 | 1,25 | 1,33 | 10,01% | 106.750,00 |
| 03.01.2024 | 1,20 | 1,25 | 1,20 | 1,21 | 2,03% | 400,00 |
| 02.01.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 0,42% | 560,00 |
| 29.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 28.12.2023 | 1,19 | 1,21 | 1,18 | 1,18 | -1,67% | 20,00 |
| 27.12.2023 | 1,26 | 1,26 | 1,20 | 1,20 | -2,91% | 5.487,00 |
| 22.12.2023 | 1,25 | 1,27 | 1,24 | 1,24 | 2,83% | 4.488,00 |
| 21.12.2023 | 1,23 | 1,24 | 1,20 | 1,20 | -0,58% | 2.000,00 |
| 20.12.2023 | 1,24 | 1,24 | 1,21 | 1,21 | 0,75% | 2.000,00 |
| 19.12.2023 | 1,20 | 1,23 | 1,20 | 1,20 | -1,72% | 3.700,00 |
| 18.12.2023 | 1,24 | 1,26 | 1,22 | 1,22 | 3,74% | 8.000,00 |
| 15.12.2023 | 1,15 | 1,24 | 1,15 | 1,18 | 5,09% | 10.400,00 |
| 14.12.2023 | 1,05 | 1,12 | 1,05 | 1,12 | 11,33% | 12.686,00 |
| 13.12.2023 | 0,98 | 1,04 | 0,98 | 1,01 | -10,74% | 8.370,00 |
| 12.12.2023 | 1,20 | 1,23 | 1,13 | 1,13 | -7,92% | 15.050,00 |
| 11.12.2023 | 1,28 | 1,28 | 1,22 | 1,22 | 2,00% | 31.919,00 |
| 08.12.2023 | 1,23 | 1,24 | 1,20 | 1,20 | 0,84% | 8.445,00 |
| 07.12.2023 | 1,20 | 1,20 | 1,19 | 1,19 | -0,58% | - |